Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Young & Co's Brewery Non VTG (YNGN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 4955 |
| 03/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 02/09/2010 | 420.00p | 420.00p | 402.10p | 420.00p | 1524 |
| 01/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 31/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 27/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 26/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 25/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 24/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 23/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 20/08/2010 | 420.00p | 420.00p | 402.00p | 420.00p | 20 |
| 19/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 18/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 17/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 16/08/2010 | 427.50p | 427.50p | 415.00p | 420.00p | 692 |
| 13/08/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 12/08/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 11/08/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 10/08/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 09/08/2010 | 427.50p | 440.00p | 427.50p | 427.50p | 7500 |
| 06/08/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 05/08/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 04/08/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 03/08/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 02/08/2010 | 427.50p | 440.00p | 427.50p | 427.50p | 10000 |
| 30/07/2010 | 420.00p | 427.50p | 420.00p | 427.50p | 0 |
| 29/07/2010 | 420.00p | 438.00p | 420.00p | 420.00p | 225 |
| 28/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 27/07/2010 | 420.00p | 420.00p | 403.00p | 420.00p | 24 |
| 26/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 23/07/2010 | 420.00p | 420.00p | 410.00p | 420.00p | 4400 |
| 22/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 21/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 20/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 19/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 16/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 15/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 14/07/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 13/07/2010 | 417.50p | 420.00p | 417.50p | 420.00p | 0 |
| 12/07/2010 | 417.50p | 417.50p | 397.25p | 417.50p | 3672 |
| 09/07/2010 | 417.50p | 420.00p | 417.50p | 417.50p | 2500 |
| 08/07/2010 | 412.50p | 437.75p | 412.50p | 417.50p | 13160 |
| 07/07/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 06/07/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 05/07/2010 | 420.00p | 420.00p | 412.50p | 412.50p | 7500 |
| 02/07/2010 | 412.50p | 427.50p | 412.50p | 427.50p | 0 |
| 01/07/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 30/06/2010 | 407.50p | 412.50p | 407.50p | 412.50p | 0 |
| 29/06/2010 | 412.50p | 412.50p | 398.85p | 412.50p | 1000 |
| 28/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 25/06/2010 | 412.50p | 423.00p | 412.50p | 412.50p | 230 |
| 24/06/2010 | 412.50p | 412.50p | 407.50p | 412.50p | 0 |
| 23/06/2010 | 412.50p | 424.00p | 412.50p | 412.50p | 3500 |
| 22/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 21/06/2010 | 412.50p | 412.50p | 395.00p | 412.50p | 2400 |
| 18/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 17/06/2010 | 407.50p | 412.50p | 395.00p | 412.50p | 192 |
| 16/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 15/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 14/06/2010 | 402.50p | 412.50p | 395.00p | 412.50p | 1315 |
| 11/06/2010 | 407.50p | 407.50p | 395.00p | 407.50p | 240 |
| 10/06/2010 | 407.50p | 417.00p | 407.50p | 407.50p | 1000 |
| 09/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 08/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 07/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 04/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 03/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 02/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 01/06/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 28/05/2010 | 412.50p | 417.75p | 412.50p | 412.50p | 800 |
| 27/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 26/05/2010 | 412.50p | 414.50p | 400.00p | 412.50p | 1360 |
| 25/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 24/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 21/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 20/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 19/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 18/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 17/05/2010 | 412.50p | 415.00p | 412.50p | 412.50p | 2000 |
| 14/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 13/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 12/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 11/05/2010 | 412.50p | 412.50p | 397.00p | 412.50p | 2000 |
| 10/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 07/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 06/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 05/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 04/05/2010 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 30/04/2010 | 412.50p | 412.50p | 400.00p | 412.50p | 3356 |
| 29/04/2010 | 412.50p | 420.00p | 412.50p | 412.50p | 2500 |
| 28/04/2010 | 407.50p | 412.50p | 400.00p | 412.50p | 4000 |
| 27/04/2010 | 395.00p | 412.50p | 395.00p | 412.50p | 0 |
| 26/04/2010 | 395.00p | 408.00p | 395.00p | 395.00p | 2300 |
| 23/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 22/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 21/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 20/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 19/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 16/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 15/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 14/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 13/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 12/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 09/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 08/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 07/04/2010 | 395.00p | 395.00p | 380.00p | 395.00p | 960 |
| 06/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 01/04/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 31/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 30/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 29/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 26/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 25/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 24/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 23/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 22/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 19/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 18/03/2010 | 395.00p | 395.00p | 380.00p | 395.00p | 2000 |
| 17/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 16/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 15/03/2010 | 395.00p | 408.00p | 395.00p | 395.00p | 750 |
| 12/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 11/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 10/03/2010 | 395.00p | 395.00p | 385.00p | 395.00p | 1740 |
| 09/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 08/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 05/03/2010 | 395.00p | 400.00p | 395.00p | 395.00p | 1200 |
| 04/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 03/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 02/03/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 01/03/2010 | 395.00p | 395.00p | 388.00p | 395.00p | 4000 |
| 26/02/2010 | 385.00p | 390.00p | 385.00p | 390.00p | 3265 |
| 25/02/2010 | 387.50p | 387.50p | 385.00p | 385.00p | 0 |
| 24/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 23/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 22/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 19/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 18/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 17/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 16/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 15/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 12/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 11/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 10/02/2010 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 09/02/2010 | 395.00p | 395.00p | 380.00p | 387.50p | 1388 |
| 08/02/2010 | 395.00p | 400.00p | 395.00p | 395.00p | 2000 |
| 05/02/2010 | 395.00p | 395.00p | 387.00p | 395.00p | 10000 |
| 04/02/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 03/02/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 02/02/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 01/02/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 29/01/2010 | 395.00p | 395.00p | 393.50p | 395.00p | 2576 |
| 28/01/2010 | 395.00p | 395.00p | 375.00p | 395.00p | 1500 |
| 27/01/2010 | 395.00p | 395.00p | 385.00p | 395.00p | 1500 |
| 26/01/2010 | 395.00p | 395.00p | 378.00p | 395.00p | 2000 |
| 25/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 22/01/2010 | 395.00p | 395.00p | 390.00p | 395.00p | 5000 |
| 21/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 20/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 19/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 18/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 15/01/2010 | 395.00p | 395.00p | 378.00p | 395.00p | 3600 |
| 14/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 13/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 12/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 11/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 08/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 07/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 06/01/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 05/01/2010 | 387.50p | 395.00p | 387.50p | 395.00p | 1750 |
| 04/01/2010 | 387.50p | 393.45p | 387.50p | 387.50p | 126 |
| 31/12/2009 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 30/12/2009 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 29/12/2009 | 392.50p | 392.50p | 387.50p | 387.50p | 0 |
| 24/12/2009 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 23/12/2009 | 390.00p | 390.00p | 387.50p | 387.50p | 0 |
| 22/12/2009 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 21/12/2009 | 390.00p | 395.10p | 390.00p | 390.00p | 61 |
| 18/12/2009 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 17/12/2009 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 16/12/2009 | 395.00p | 395.00p | 390.00p | 390.00p | 0 |
| 15/12/2009 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 14/12/2009 | 395.00p | 400.00p | 395.00p | 395.00p | 0 |
| 11/12/2009 | 395.00p | 398.40p | 395.00p | 395.00p | 200 |
| 10/12/2009 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 09/12/2009 | 402.50p | 402.50p | 390.00p | 395.00p | 2776 |
| 08/12/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 07/12/2009 | 402.50p | 402.50p | 390.00p | 402.50p | 2000 |
| 04/12/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 03/12/2009 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 02/12/2009 | 405.00p | 412.50p | 395.00p | 402.50p | 2400 |
| 01/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 30/11/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 27/11/2009 | 410.00p | 425.00p | 410.00p | 410.00p | 1159 |
| 26/11/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 25/11/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 24/11/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 23/11/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 20/11/2009 | 410.00p | 410.00p | 396.00p | 410.00p | 800 |
| 19/11/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
*Close Price adjusted for both dividends and splits